Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 36.68 | 36.99 | 36.49 | 36.53 | 51,027 | -0.30(-0.81%) |
May 20, 2024 | 36.66 | 36.94 | 36.66 | 36.83 | 778 | +0.35(+0.96%) |
May 17, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 292 | -0.46(-1.25%) |
May 16, 2024 | 36.79 | 36.97 | 36.79 | 36.94 | 454 | -0.06(-0.16%) |
May 15, 2024 | 37.05 | 37.05 | 37.00 | 37.00 | 482 | +0.54(+1.48%) |
May 14, 2024 | 36.62 | 36.62 | 36.46 | 36.46 | 629 | +0.41(+1.13%) |
May 13, 2024 | 36.13 | 36.17 | 36.05 | 36.05 | 2,726 | +0.40(+1.12%) |
May 10, 2024 | 35.85 | 35.85 | 35.65 | 35.65 | 3,555 | -0.52(-1.44%) |
May 09, 2024 | 36.23 | 36.23 | 36.17 | 36.17 | 320 | -0.02(-0.04%) |
May 08, 2024 | 36.33 | 36.33 | 36.19 | 36.19 | 283 | -0.84(-2.27%) |
May 07, 2024 | 37.16 | 37.16 | 36.81 | 37.03 | 2,659 | -0.04(-0.10%) |
May 06, 2024 | 36.84 | 37.07 | 36.84 | 37.07 | 808 | +0.17(+0.46%) |
May 03, 2024 | 37.21 | 37.26 | 36.90 | 36.90 | 1,157 | +0.41(+1.12%) |
May 02, 2024 | 35.98 | 36.49 | 35.98 | 36.49 | 348 | +0.59(+1.65%) |
May 01, 2024 | 35.28 | 36.34 | 35.28 | 35.90 | 1,437 | +1.16(+3.33%) |
Apr 30, 2024 | 34.65 | 34.74 | 34.65 | 34.74 | 952 | -0.36(-1.03%) |
Apr 29, 2024 | 34.72 | 35.33 | 34.72 | 35.10 | 3,882 | +0.80(+2.33%) |
Apr 26, 2024 | 33.96 | 34.31 | 33.96 | 34.30 | 2,346 | +0.70(+2.09%) |
Apr 25, 2024 | 33.43 | 33.66 | 33.43 | 33.60 | 618 | -0.61(-1.79%) |
Apr 24, 2024 | 34.20 | 34.21 | 34.20 | 34.21 | 931 | -0.30(-0.86%) |
Apr 23, 2024 | 34.63 | 34.90 | 34.51 | 34.51 | 1,377 | +0.58(+1.72%) |
Apr 22, 2024 | 33.76 | 33.93 | 33.76 | 33.93 | 411 | +0.41(+1.21%) |
Apr 19, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 227 | -0.34(-1.00%) |
Apr 18, 2024 | 34.46 | 34.46 | 33.86 | 33.86 | 103,682 | -0.55(-1.60%) |
Apr 17, 2024 | 34.74 | 34.76 | 34.41 | 34.41 | 6,301 | -0.39(-1.12%) |
Apr 16, 2024 | 34.91 | 34.91 | 34.80 | 34.80 | 433 | -0.27(-0.77%) |
Apr 15, 2024 | 36.19 | 36.19 | 35.07 | 35.07 | 829 | -0.92(-2.56%) |
Apr 12, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 126 | -1.24(-3.33%) |
Apr 11, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 142 | +0.52(+1.42%) |
Apr 10, 2024 | 36.49 | 36.72 | 36.49 | 36.71 | 576 | -0.74(-1.98%) |
Apr 09, 2024 | 37.24 | 37.45 | 37.24 | 37.45 | 535 | +0.56(+1.52%) |
Apr 08, 2024 | 36.69 | 36.89 | 36.69 | 36.89 | 2,157 | +0.14(+0.38%) |
Apr 05, 2024 | 36.27 | 36.96 | 36.27 | 36.75 | 1,236 | +0.39(+1.07%) |
Apr 04, 2024 | 36.45 | 36.45 | 36.36 | 36.36 | 202 | -0.54(-1.46%) |
Apr 03, 2024 | 36.55 | 36.91 | 36.50 | 36.90 | 14,481 | +0.28(+0.76%) |
Apr 02, 2024 | 36.95 | 37.15 | 36.62 | 36.62 | 1,444 | -1.10(-2.92%) |
Apr 01, 2024 | 37.47 | 37.77 | 37.47 | 37.72 | 3,656 | -0.30(-0.79%) |
Mar 28, 2024 | 38.21 | 38.33 | 38.02 | 38.02 | 853 | -0.01(-0.03%) |
Mar 27, 2024 | 37.14 | 38.03 | 37.14 | 38.03 | 5,469 | +0.97(+2.63%) |
Mar 26, 2024 | 37.29 | 37.29 | 37.06 | 37.06 | 217 | +0.16(+0.43%) |
Mar 25, 2024 | 37.35 | 37.35 | 36.90 | 36.90 | 1,786 | -0.22(-0.59%) |
Mar 22, 2024 | 37.30 | 37.30 | 37.12 | 37.12 | 485 | -0.47(-1.25%) |
Mar 21, 2024 | 37.65 | 37.83 | 37.59 | 37.59 | 1,113 | +0.07(+0.19%) |
Mar 20, 2024 | 36.86 | 37.52 | 36.86 | 37.52 | 1,759 | +0.50(+1.35%) |
Mar 19, 2024 | 36.16 | 37.22 | 36.16 | 37.02 | 52,544 | +0.41(+1.12%) |
Mar 18, 2024 | 37.20 | 37.20 | 36.61 | 36.61 | 4,289 | -0.30(-0.82%) |
Mar 15, 2024 | 36.96 | 36.98 | 36.91 | 36.91 | 1,058 | +0.23(+0.64%) |
Mar 14, 2024 | 37.77 | 37.77 | 36.44 | 36.68 | 51,286 | -0.99(-2.63%) |
Mar 13, 2024 | 37.40 | 37.71 | 37.40 | 37.67 | 1,106 | +0.22(+0.59%) |
Mar 12, 2024 | 37.58 | 37.62 | 37.45 | 37.45 | 1,193 | -0.38(-1.00%) |
Mar 11, 2024 | 38.31 | 38.31 | 37.83 | 37.83 | 595 | -0.66(-1.72%) |
Mar 08, 2024 | 39.53 | 39.53 | 38.49 | 38.49 | 1,436 | -0.27(-0.70%) |
Mar 07, 2024 | 38.80 | 38.81 | 38.68 | 38.76 | 3,620 | +0.18(+0.47%) |
Mar 06, 2024 | 38.65 | 38.65 | 38.33 | 38.58 | 1,195 | +0.29(+0.76%) |
Mar 05, 2024 | 38.85 | 38.85 | 38.06 | 38.29 | 5,247 | -0.56(-1.44%) |
Mar 04, 2024 | 38.77 | 38.99 | 38.77 | 38.85 | 6,534 | -0.60(-1.52%) |